Ａｐｐｉｅｒ Ｇｒｏｕｐの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,756 | 1,831 | 1,737 | 1,827 | +79 | +4.5% | 1,097,400 |
| 2024/01/29 | 1,806 | 1,810 | 1,746 | 1,748 | -49 | -2.7% | 878,700 |
| 2024/01/26 | 1,808 | 1,864 | 1,776 | 1,797 | -16 | -0.9% | 875,200 |
| 2024/01/25 | 1,814 | 1,823 | 1,765 | 1,813 | -9 | -0.5% | 861,300 |
| 2024/01/24 | 1,800 | 1,832 | 1,789 | 1,822 | +16 | +0.9% | 766,500 |
| 2024/01/23 | 1,821 | 1,830 | 1,772 | 1,806 | -1 | -0.1% | 927,500 |
| 2024/01/22 | 1,765 | 1,807 | 1,737 | 1,807 | +95 | +5.5% | 883,800 |
| 2024/01/19 | 1,701 | 1,737 | 1,683 | 1,712 | +36 | +2.1% | 955,500 |
| 2024/01/18 | 1,705 | 1,715 | 1,662 | 1,676 | -57 | -3.3% | 1,028,100 |
| 2024/01/17 | 1,770 | 1,782 | 1,713 | 1,733 | -58 | -3.2% | 1,157,600 |
| 2024/01/16 | 1,810 | 1,829 | 1,781 | 1,791 | -37 | -2% | 686,500 |
| 2024/01/15 | 1,849 | 1,855 | 1,792 | 1,828 | +13 | +0.7% | 955,400 |
| 2024/01/12 | 1,839 | 1,849 | 1,783 | 1,815 | -33 | -1.8% | 1,010,600 |
| 2024/01/11 | 1,886 | 1,886 | 1,833 | 1,848 | -13 | -0.7% | 761,200 |
| 2024/01/10 | 1,819 | 1,877 | 1,793 | 1,861 | +46 | +2.5% | 945,800 |
| 2024/01/09 | 1,830 | 1,846 | 1,770 | 1,815 | +17 | +0.9% | 921,600 |
| 2024/01/05 | 1,870 | 1,877 | 1,788 | 1,798 | -76 | -4.1% | 1,019,300 |
| 2024/01/04 | 1,776 | 1,892 | 1,765 | 1,874 | +24 | +1.3% | 941,700 |
| 2023/12/29 | 1,845 | 1,856 | 1,815 | 1,850 | +3 | +0.2% | 672,300 |
| 2023/12/28 | 1,801 | 1,849 | 1,767 | 1,847 | +29 | +1.6% | 1,124,100 |
| 2023/12/27 | 1,838 | 1,868 | 1,811 | 1,818 | -1 | -0.1% | 1,408,800 |
| 2023/12/26 | 1,736 | 1,833 | 1,736 | 1,819 | +115 | +6.7% | 2,216,900 |
| 2023/12/25 | 1,750 | 1,757 | 1,694 | 1,704 | +60 | +3.6% | 591,600 |
| 2023/12/22 | 1,653 | 1,680 | 1,640 | 1,644 | -16 | -1% | 609,400 |
| 2023/12/21 | 1,630 | 1,685 | 1,618 | 1,660 | -32 | -1.9% | 997,800 |
| 2023/12/20 | 1,724 | 1,773 | 1,690 | 1,692 | -1 | -0.1% | 1,421,900 |
| 2023/12/19 | 1,643 | 1,706 | 1,623 | 1,693 | +69 | +4.2% | 1,027,600 |
| 2023/12/18 | 1,619 | 1,651 | 1,587 | 1,624 | -3 | -0.2% | 731,300 |
| 2023/12/15 | 1,650 | 1,674 | 1,615 | 1,627 | +7 | +0.4% | 1,178,400 |
| 2023/12/14 | 1,549 | 1,634 | 1,540 | 1,620 | +111 | +7.4% | 1,515,600 |
| 2023/12/13 | 1,490 | 1,516 | 1,452 | 1,509 | +57 | +3.9% | 874,600 |
| 2023/12/12 | 1,517 | 1,517 | 1,440 | 1,452 | -61 | -4% | 1,003,400 |
| 2023/12/11 | 1,551 | 1,579 | 1,501 | 1,513 | -24 | -1.6% | 717,300 |
| 2023/12/08 | 1,543 | 1,574 | 1,527 | 1,537 | -39 | -2.5% | 837,900 |
| 2023/12/07 | 1,615 | 1,618 | 1,565 | 1,576 | -49 | -3% | 873,600 |
| 2023/12/06 | 1,622 | 1,639 | 1,601 | 1,625 | +13 | +0.8% | 664,200 |
| 2023/12/05 | 1,617 | 1,643 | 1,597 | 1,612 | -38 | -2.3% | 700,900 |
| 2023/12/04 | 1,623 | 1,659 | 1,613 | 1,650 | +51 | +3.2% | 800,700 |
| 2023/12/01 | 1,630 | 1,631 | 1,595 | 1,599 | -41 | -2.5% | 827,300 |
| 2023/11/30 | 1,655 | 1,665 | 1,630 | 1,640 | -15 | -0.9% | 898,900 |
| 2023/11/29 | 1,632 | 1,675 | 1,613 | 1,655 | +20 | +1.2% | 901,500 |
| 2023/11/28 | 1,625 | 1,649 | 1,608 | 1,635 | +3 | +0.2% | 881,500 |
| 2023/11/27 | 1,684 | 1,687 | 1,628 | 1,632 | -53 | -3.1% | 755,800 |
| 2023/11/24 | 1,639 | 1,709 | 1,633 | 1,685 | +69 | +4.3% | 1,422,500 |
| 2023/11/22 | 1,631 | 1,639 | 1,605 | 1,616 | -14 | -0.9% | 918,700 |
| 2023/11/21 | 1,623 | 1,668 | 1,605 | 1,630 | +41 | +2.6% | 1,679,700 |
| 2023/11/20 | 1,525 | 1,615 | 1,516 | 1,589 | +51 | +3.3% | 1,541,000 |
| 2023/11/17 | 1,590 | 1,600 | 1,495 | 1,538 | -57 | -3.6% | 1,864,500 |
| 2023/11/16 | 1,650 | 1,656 | 1,564 | 1,595 | -74 | -4.4% | 1,603,800 |
| 2023/11/15 | 1,620 | 1,679 | 1,605 | 1,669 | +101 | +6.4% | 2,322,000 |
201～
250
件表示中 / 895件
類似銘柄と比較する
現在ご覧いただいている「Ａｐｐｉｅｒ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ａｐｐｉｅｒ | 145,800円 | +30.6% | +88.4% | 0.14% | 78.30倍 | 4.44倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| フリー | 268,100円 | +30.0% | - | 0.00% | - | 9.40倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ティーガイア | 266,300円 | -6.8% | +15.4% | 0.00% | 18.59倍 | 1.89倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| シンプレクスＨ | 255,200円 | +15.0% | +20.7% | 1.96% | 20.47倍 | 3.14倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| 松 竹 | 1,064,000円 | +1.5% | -60.9% | 0.28% | - | 1.59倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
市場注目の銘柄
チャート関連のコラム
